Japan Airlines Co., Ltd. (TYO:9201)
Japan · Delayed Price · Currency is JPY 3,002.00
+38.00 (1.28%)
Sep 14, 2026, 11:23 AM JST
Japan Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 2,990.00 | 3,015.00 | 2,984.00 | 3,002.00 | - | 1.28% | 686,400 |
| Sep 11, 2026 | 2,960.00 | 2,983.00 | 2,951.50 | 2,964.00 | 2,964.00 | -0.94% | 2,339,100 |
| Sep 10, 2026 | 3,025.00 | 3,035.00 | 2,976.00 | 2,992.00 | 2,992.00 | 0.05% | 2,490,100 |
| Sep 9, 2026 | 2,972.50 | 3,001.00 | 2,968.50 | 2,990.50 | 2,990.50 | -0.32% | 1,992,400 |
| Sep 8, 2026 | 2,990.00 | 3,010.00 | 2,976.00 | 3,000.00 | 3,000.00 | 0.13% | 1,381,500 |
| Sep 7, 2026 | 3,017.00 | 3,024.00 | 2,996.00 | 2,996.00 | 2,996.00 | -0.23% | 1,150,600 |
| Sep 4, 2026 | 2,989.00 | 3,009.00 | 2,969.00 | 3,003.00 | 3,003.00 | 1.56% | 2,194,100 |
| Sep 3, 2026 | 2,950.00 | 2,979.00 | 2,939.50 | 2,957.00 | 2,957.00 | 1.02% | 2,243,200 |
| Sep 2, 2026 | 2,963.50 | 2,990.50 | 2,927.00 | 2,927.00 | 2,927.00 | -3.24% | 2,581,300 |
| Sep 1, 2026 | 2,991.00 | 3,046.00 | 2,988.00 | 3,025.00 | 3,025.00 | 0.43% | 1,532,700 |
| Aug 31, 2026 | 3,040.00 | 3,050.00 | 3,006.00 | 3,012.00 | 3,012.00 | -1.63% | 1,861,000 |
| Aug 28, 2026 | 3,026.00 | 3,073.00 | 3,020.00 | 3,062.00 | 3,062.00 | 0.43% | 1,448,300 |
| Aug 27, 2026 | 3,054.00 | 3,075.00 | 3,039.00 | 3,049.00 | 3,049.00 | 0.20% | 1,581,700 |
| Aug 26, 2026 | 3,030.00 | 3,053.00 | 3,026.00 | 3,043.00 | 3,043.00 | 0.66% | 1,684,300 |
| Aug 25, 2026 | 3,025.00 | 3,049.00 | 3,011.00 | 3,023.00 | 3,023.00 | 0.80% | 1,453,200 |
| Aug 24, 2026 | 3,020.00 | 3,034.00 | 2,990.50 | 2,999.00 | 2,999.00 | -0.10% | 1,532,000 |
| Aug 21, 2026 | 2,976.50 | 3,009.00 | 2,974.50 | 3,002.00 | 3,002.00 | 0.40% | 1,443,900 |
| Aug 20, 2026 | 3,019.00 | 3,029.00 | 2,968.50 | 2,990.00 | 2,990.00 | 0.22% | 1,614,600 |
| Aug 19, 2026 | 3,008.00 | 3,015.00 | 2,960.50 | 2,983.50 | 2,983.50 | -0.42% | 2,277,800 |
| Aug 18, 2026 | 3,000.00 | 3,026.00 | 2,990.00 | 2,996.00 | 2,996.00 | -1.09% | 1,637,200 |
| Aug 17, 2026 | 3,054.00 | 3,056.00 | 3,018.00 | 3,029.00 | 3,029.00 | -0.82% | 1,730,600 |
| Aug 14, 2026 | 3,045.00 | 3,059.00 | 3,029.00 | 3,054.00 | 3,054.00 | 0.83% | 2,147,400 |
| Aug 13, 2026 | 3,030.00 | 3,035.00 | 2,995.50 | 3,029.00 | 3,029.00 | -0.23% | 2,902,200 |
| Aug 12, 2026 | 3,054.00 | 3,088.00 | 3,030.00 | 3,036.00 | 3,036.00 | -0.59% | 2,224,700 |
| Aug 10, 2026 | 3,075.00 | 3,085.00 | 3,040.00 | 3,054.00 | 3,054.00 | 0.13% | 1,847,900 |
| Aug 7, 2026 | 3,000.00 | 3,066.00 | 2,997.00 | 3,050.00 | 3,050.00 | 0.16% | 1,569,200 |
| Aug 6, 2026 | 3,035.00 | 3,069.00 | 3,020.00 | 3,045.00 | 3,045.00 | 0.33% | 2,181,400 |
| Aug 5, 2026 | 2,979.50 | 3,035.00 | 2,970.00 | 3,035.00 | 3,035.00 | 2.59% | 2,751,500 |
| Aug 4, 2026 | 2,920.00 | 2,971.50 | 2,914.50 | 2,958.50 | 2,958.50 | -0.70% | 3,382,300 |
| Aug 3, 2026 | 2,933.50 | 2,982.50 | 2,877.00 | 2,979.50 | 2,979.50 | 1.24% | 4,097,500 |
| Jul 31, 2026 | 2,978.50 | 2,981.50 | 2,928.00 | 2,943.00 | 2,943.00 | -1.19% | 2,744,700 |
| Jul 30, 2026 | 3,004.00 | 3,027.00 | 2,956.50 | 2,978.50 | 2,978.50 | -2.28% | 2,874,400 |
| Jul 29, 2026 | 2,987.00 | 3,048.00 | 2,972.00 | 3,048.00 | 3,048.00 | 1.99% | 4,014,200 |
| Jul 28, 2026 | 2,940.00 | 2,988.50 | 2,921.50 | 2,988.50 | 2,988.50 | 1.86% | 3,514,000 |
| Jul 27, 2026 | 2,864.00 | 2,934.00 | 2,845.50 | 2,934.00 | 2,934.00 | 5.27% | 3,803,500 |
| Jul 24, 2026 | 2,750.00 | 2,787.00 | 2,728.00 | 2,787.00 | 2,787.00 | -2.18% | 3,596,500 |
| Jul 23, 2026 | 2,878.50 | 2,883.50 | 2,848.50 | 2,849.00 | 2,849.00 | -0.49% | 2,203,000 |
| Jul 22, 2026 | 2,871.50 | 2,882.50 | 2,841.00 | 2,863.00 | 2,863.00 | -1.41% | 4,005,600 |
| Jul 21, 2026 | 2,915.00 | 2,917.00 | 2,874.50 | 2,904.00 | 2,904.00 | - | 2,787,500 |
| Jul 17, 2026 | 2,881.00 | 2,915.00 | 2,877.50 | 2,904.00 | 2,904.00 | -0.10% | 2,959,200 |
| Jul 16, 2026 | 2,917.50 | 2,937.00 | 2,907.00 | 2,907.00 | 2,907.00 | -0.21% | 2,535,700 |
| Jul 15, 2026 | 2,901.00 | 2,936.50 | 2,887.00 | 2,913.00 | 2,913.00 | -0.56% | 2,457,800 |
| Jul 14, 2026 | 2,914.50 | 2,936.50 | 2,903.00 | 2,929.50 | 2,929.50 | 0.41% | 2,325,800 |
| Jul 13, 2026 | 2,932.00 | 2,943.00 | 2,892.50 | 2,917.50 | 2,917.50 | -0.92% | 2,413,500 |
| Jul 10, 2026 | 3,001.00 | 3,001.00 | 2,928.50 | 2,944.50 | 2,944.50 | -1.31% | 2,261,000 |
| Jul 9, 2026 | 2,974.00 | 3,006.00 | 2,962.00 | 2,983.50 | 2,983.50 | -1.99% | 2,667,800 |
| Jul 8, 2026 | 3,027.00 | 3,079.00 | 3,020.00 | 3,044.00 | 3,044.00 | -1.71% | 2,621,000 |
| Jul 7, 2026 | 3,116.00 | 3,155.00 | 3,085.00 | 3,097.00 | 3,097.00 | -0.55% | 2,926,300 |
| Jul 6, 2026 | 3,052.00 | 3,118.00 | 3,045.00 | 3,114.00 | 3,114.00 | 2.10% | 3,433,500 |
| Jul 3, 2026 | 3,050.00 | 3,078.00 | 3,026.00 | 3,050.00 | 3,050.00 | 1.30% | 3,351,000 |